Brenntag AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	51.680	52.070	50.200	50.900	49.260	34,976
2026-01-30	50.065	51.400	49.980	51.060	49.415	279,774
2026-01-29	51.800	51.880	49.650	50.040	48.428	17,015
2026-01-28	49.490	50.780	49.490	50.720	49.086	25,180
2026-01-27	50.640	50.740	49.450	49.785	48.181	29,877
2026-01-26	50.500	51.100	50.380	50.520	48.892	5,227
2026-01-23	50.350	50.860	50.200	50.240	48.621	49,295
2026-01-22	50.340	50.820	49.560	50.720	49.086	11,118
2026-01-21	48.670	49.690	48.165	49.670	48.070	15,972
2026-01-20	48.905	49.425	47.860	48.240	46.686	37,039
2026-01-19	49.645	50.000	48.640	49.070	47.489	51,704
2026-01-16	52.240	52.340	50.240	50.430	48.805	39,371
2026-01-15	52.270	52.500	51.480	52.300	50.615	18,781
2026-01-14	51.020	51.940	50.600	51.740	50.073	14,172
2026-01-13	50.150	50.860	49.760	50.260	48.641	42,525
2026-01-12	50.040	50.080	49.430	49.670	48.070	9,993
2026-01-09	49.580	50.080	49.400	49.750	48.147	9,356
2026-01-08	49.215	49.400	48.270	49.060	47.479	19,662
2026-01-07	49.770	49.920	49.155	49.270	47.683	14,444
2026-01-06	48.915	49.460	47.980	49.450	47.857	20,766
2026-01-05	49.855	50.190	48.540	49.420	47.828	14,314
2026-01-02	49.705	50.020	49.240	49.490	47.895	17,278
2025-12-31	49.845	49.845	49.845	49.845	48.239	0
2025-12-30	49.410	49.845	49.262	49.845	48.239	2,834
2025-12-29	48.875	49.710	48.790	49.445	47.852	6,651
2025-12-24	48.730	48.730	48.730	48.730	47.160	0
2025-12-23	49.235	49.370	48.730	48.730	47.160	25,539
2025-12-22	49.720	49.910	48.930	49.380	47.789	22,274
2025-12-19	49.330	49.730	49.330	49.425	47.833	32,350
2025-12-18	49.755	49.830	49.340	49.645	48.045	29,156
2025-12-17	49.750	49.860	49.130	49.820	48.215	33,996
2025-12-16	49.130	50.180	49.130	49.525	47.929	15,833
2025-12-15	50.770	50.880	49.490	49.595	47.997	7,550
2025-12-12	49.890	50.660	49.775	50.660	49.028	75,744
2025-12-11	48.025	49.780	48.010	49.690	48.089	61,034
2025-12-10	48.125	48.170	47.520	47.955	46.410	10,406
2025-12-09	48.150	48.390	47.760	48.165	46.613	31,395
2025-12-08	49.380	49.600	48.095	48.095	46.545	18,618
2025-12-05	48.770	49.600	48.630	49.565	47.968	35,323
2025-12-04	48.870	49.310	48.520	48.930	47.354	16,840
2025-12-03	49.150	49.410	48.760	48.820	47.247	20,966
2025-12-02	49.885	49.940	49.000	49.140	47.557	18,874
2025-12-01	49.570	49.900	49.380	49.620	48.021	6,055
2025-11-28	49.670	49.675	49.220	49.555	47.958	38,564
2025-11-27	48.925	49.605	48.910	49.605	48.007	63,268
2025-11-26	49.785	49.930	48.820	48.965	47.387	19,139
2025-11-25	49.015	49.760	48.360	49.760	48.157	16,580
2025-11-24	49.165	49.650	48.930	48.950	47.373	434,449
2025-11-21	47.425	48.985	47.410	48.760	47.189	61,978
2025-11-20	48.540	48.540	47.880	48.020	46.473	55,268
2025-11-19	47.290	48.100	47.190	47.990	46.444	21,177
2025-11-18	47.910	48.360	47.275	47.505	45.974	177,782
2025-11-17	49.065	49.510	47.950	48.130	46.579	37,696
2025-11-14	49.695	50.160	49.100	49.210	47.625	15,165
2025-11-13	49.375	50.160	49.300	49.860	48.254	49,169
2025-11-12	50.185	51.440	48.890	49.255	47.668	33,548
2025-11-11	46.635	47.100	46.120	46.865	45.355	39,983
2025-11-10	46.825	46.880	46.180	46.465	44.968	84,627
2025-11-07	46.635	46.710	45.800	46.150	44.663	42,910
2025-11-06	48.125	48.230	45.840	46.185	44.697	51,366

← NewerPage 4 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	1.9000 EUR
2025-05-23	2.1000 EUR
2024-05-24	0.3600 EUR
2023-06-16	1.3900 EUR
2022-06-10	1.4500 EUR
2021-06-11	1.3500 EUR
2020-06-11	1.2500 EUR
2019-06-14	1.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.